Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.05(+0.16%) | |
Aug 30, 2018 | 34.04 | 34.23 | 33.32 | 33.53 | 291,496 | -0.63(-1.84%) |
Aug 29, 2018 | 34.27 | 34.50 | 33.97 | 34.16 | 143,041 | -0.11(-0.31%) |
Aug 28, 2018 | 34.53 | 34.82 | 34.26 | 34.27 | 149,557 | -0.22(-0.65%) |
Aug 27, 2018 | 34.26 | 34.53 | 34.08 | 34.49 | 127,919 | +0.39(+1.16%) |
Aug 24, 2018 | 33.97 | 34.24 | 33.90 | 34.10 | 139,013 | +0.04(+0.11%) |
Aug 23, 2018 | 34.18 | 34.31 | 33.81 | 34.06 | 148,860 | -0.21(-0.60%) |
Aug 22, 2018 | 34.02 | 34.36 | 33.98 | 34.27 | 107,354 | +0.17(+0.50%) |
Aug 21, 2018 | 34.04 | 34.46 | 33.98 | 34.10 | 118,397 | +0.04(+0.13%) |
Aug 20, 2018 | 34.32 | 34.46 | 33.93 | 34.05 | 120,999 | -0.13(-0.39%) |
Aug 17, 2018 | 34.03 | 34.21 | 33.84 | 34.19 | 189,401 | +0.06(+0.18%) |
Aug 16, 2018 | 34.36 | 34.45 | 34.02 | 34.12 | 121,623 | -0.22(-0.63%) |
Aug 15, 2018 | 34.43 | 34.74 | 34.23 | 34.34 | 240,370 | -0.14(-0.42%) |
Aug 14, 2018 | 34.22 | 34.78 | 34.22 | 34.48 | 251,313 | +0.25(+0.73%) |
Aug 13, 2018 | 34.18 | 34.56 | 33.92 | 34.23 | 219,025 | -0.09(-0.26%) |
Aug 10, 2018 | 34.47 | 34.85 | 34.23 | 34.32 | 193,839 | -0.51(-1.46%) |
Aug 09, 2018 | 34.67 | 35.16 | 34.50 | 34.83 | 269,855 | +0.24(+0.70%) |
Aug 08, 2018 | 33.98 | 34.80 | 33.78 | 34.59 | 276,193 | +0.55(+1.60%) |
Aug 07, 2018 | 33.86 | 34.32 | 33.73 | 34.04 | 250,908 | +0.09(+0.26%) |
Aug 06, 2018 | 33.44 | 34.24 | 33.36 | 33.95 | 365,097 | +0.40(+1.20%) |
Aug 03, 2018 | 33.10 | 34.29 | 33.10 | 33.55 | 349,290 | +0.59(+1.79%) |
Aug 02, 2018 | 31.87 | 33.41 | 31.36 | 32.96 | 267,485 | -0.24(-0.73%) |
Aug 01, 2018 | 32.59 | 34.46 | 32.46 | 33.20 | 476,471 | +0.77(+2.37%) |
Jul 31, 2018 | 32.53 | 32.55 | 30.64 | 32.44 | 1,301,903 | -3.80(-10.48%) |
Jul 30, 2018 | 36.46 | 37.04 | 36.09 | 36.23 | 221,175 | -0.28(-0.76%) |
Jul 27, 2018 | 37.28 | 37.31 | 36.37 | 36.51 | 241,179 | -0.70(-1.87%) |
Jul 26, 2018 | 36.57 | 37.41 | 36.55 | 37.21 | 344,284 | +0.75(+2.06%) |
Jul 25, 2018 | 37.09 | 37.09 | 36.08 | 36.46 | 161,216 | -0.61(-1.64%) |
Jul 24, 2018 | 37.75 | 37.98 | 37.05 | 37.06 | 276,070 | -0.70(-1.85%) |
Jul 23, 2018 | 38.16 | 38.23 | 37.55 | 37.76 | 139,313 | -0.50(-1.31%) |
Jul 20, 2018 | 38.53 | 38.53 | 38.08 | 38.26 | 113,088 | -0.14(-0.37%) |
Jul 19, 2018 | 38.15 | 38.46 | 38.08 | 38.40 | 94,710 | +0.09(+0.23%) |
Jul 18, 2018 | 38.82 | 38.82 | 37.93 | 38.31 | 124,969 | -0.51(-1.31%) |
Jul 17, 2018 | 38.83 | 39.32 | 38.77 | 38.82 | 70,817 | +0.05(+0.14%) |
Jul 16, 2018 | 39.41 | 39.44 | 38.76 | 38.77 | 111,645 | -0.64(-1.63%) |
Jul 13, 2018 | 39.52 | 39.74 | 39.37 | 39.41 | 64,264 | -0.21(-0.54%) |
Jul 12, 2018 | 39.90 | 39.90 | 39.50 | 39.63 | 57,049 | -0.18(-0.45%) |
Jul 11, 2018 | 39.82 | 40.14 | 39.79 | 39.81 | 71,801 | -0.13(-0.34%) |
Jul 10, 2018 | 40.20 | 40.43 | 39.81 | 39.94 | 127,189 | -0.19(-0.47%) |
Jul 09, 2018 | 40.15 | 40.41 | 40.00 | 40.13 | 101,597 | -0.09(-0.22%) |
Jul 06, 2018 | 39.95 | 40.44 | 39.82 | 40.22 | 149,177 | +0.27(+0.67%) |
Jul 05, 2018 | 39.73 | 40.01 | 39.47 | 39.95 | 122,077 | +0.36(+0.90%) |
Jul 03, 2018 | 39.59 | 39.59 | 39.59 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 39.59 | 39.86 | 39.31 | 39.61 | 112,168 | -0.20(-0.49%) |
Jun 29, 2018 | 39.90 | 40.19 | 39.65 | 39.81 | 215,726 | -0.05(-0.13%) |
Jun 28, 2018 | 39.82 | 40.02 | 39.57 | 39.86 | 129,196 | +0.08(+0.20%) |
Jun 27, 2018 | 40.17 | 40.40 | 39.75 | 39.78 | 166,749 | -0.46(-1.13%) |
Jun 26, 2018 | 39.98 | 40.48 | 39.48 | 40.24 | 140,508 | +0.22(+0.56%) |
Jun 25, 2018 | 39.58 | 40.24 | 39.38 | 40.01 | 199,251 | +0.41(+1.04%) |
Jun 22, 2018 | 39.99 | 40.27 | 39.45 | 39.60 | 453,687 | -0.26(-0.65%) |
Jun 21, 2018 | 39.95 | 40.15 | 39.48 | 39.86 | 156,527 | +0.04(+0.09%) |
Jun 20, 2018 | 40.15 | 40.15 | 39.41 | 39.82 | 228,753 | -0.19(-0.47%) |
Jun 19, 2018 | 39.50 | 40.14 | 39.50 | 40.01 | 365,349 | +0.46(+1.17%) |
Jun 18, 2018 | 39.42 | 39.67 | 39.09 | 39.55 | 205,483 | -0.05(-0.14%) |
Jun 15, 2018 | 39.69 | 39.18 | 39.60 | 373,395 | +0.42(+1.07%) | |
Jun 14, 2018 | 39.27 | 39.39 | 38.93 | 39.18 | 139,326 | +0.02(+0.05%) |
Jun 13, 2018 | 39.17 | 39.23 | 38.66 | 39.16 | 156,372 | +0.09(+0.23%) |
Jun 12, 2018 | 39.45 | 39.45 | 38.82 | 39.07 | 132,294 | -0.21(-0.52%) |
Jun 11, 2018 | 38.90 | 39.45 | 38.90 | 39.28 | 169,876 | +0.43(+1.10%) |
Jun 08, 2018 | 38.83 | 39.40 | 38.53 | 38.85 | 156,574 | +0.04(+0.12%) |
Jun 07, 2018 | 40.00 | 40.20 | 38.71 | 38.81 | 336,186 | -1.40(-3.49%) |
Jun 06, 2018 | 40.21 | 39.68 | 40.21 | 231,157 | +0.18(+0.45%) | |
Jun 05, 2018 | 40.16 | 40.16 | 39.65 | 40.03 | 138,037 | +0.07(+0.18%) |
Jun 04, 2018 | 39.96 | 40.24 | 39.77 | 39.96 | 125,509 | +0.05(+0.13%) |
Jun 01, 2018 | 40.22 | 40.22 | 39.83 | 39.90 | 111,895 | -0.22(-0.56%) |
May 31, 2018 | 40.73 | 40.73 | 40.07 | 40.13 | 155,209 | -0.61(-1.49%) |
May 30, 2018 | 40.74 | 41.07 | 40.63 | 40.74 | 146,218 | +0.18(+0.44%) |
May 29, 2018 | 40.39 | 40.80 | 40.32 | 40.56 | 172,399 | +0.05(+0.13%) |
May 25, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 40.77 | 40.91 | 40.13 | 40.41 | 198,551 | -0.40(-0.99%) |
May 23, 2018 | 40.94 | 41.32 | 40.44 | 40.81 | 153,765 | -0.30(-0.74%) |
May 22, 2018 | 41.65 | 41.74 | 41.07 | 41.11 | 193,471 | -0.46(-1.10%) |
May 21, 2018 | 41.47 | 41.76 | 41.33 | 41.57 | 239,544 | +0.13(+0.32%) |
May 18, 2018 | 42.12 | 42.12 | 41.16 | 41.43 | 159,627 | -0.58(-1.38%) |
May 17, 2018 | 42.09 | 42.36 | 41.88 | 42.01 | 197,322 | -0.04(-0.11%) |
May 16, 2018 | 42.21 | 42.48 | 41.97 | 42.06 | 206,035 | +0.01(+0.02%) |
May 15, 2018 | 42.04 | 42.50 | 41.84 | 42.05 | 134,236 | +0.01(+0.02%) |
May 14, 2018 | 42.50 | 42.82 | 42.00 | 42.04 | 141,861 | -0.46(-1.07%) |
May 11, 2018 | 42.62 | 42.88 | 42.42 | 42.50 | 111,905 | +0.00(+0.00%) |
May 10, 2018 | 42.24 | 42.86 | 42.00 | 42.50 | 137,622 | +0.40(+0.96%) |
May 09, 2018 | 42.50 | 42.72 | 42.00 | 42.09 | 188,129 | -0.20(-0.46%) |
May 08, 2018 | 42.85 | 43.10 | 42.13 | 42.29 | 171,583 | -0.72(-1.68%) |
May 07, 2018 | 43.44 | 43.44 | 42.96 | 43.01 | 127,346 | -0.24(-0.56%) |
May 04, 2018 | 42.60 | 43.50 | 42.51 | 43.25 | 152,051 | +0.68(+1.59%) |
May 03, 2018 | 43.94 | 43.94 | 42.40 | 42.58 | 257,616 | -1.41(-3.20%) |
May 02, 2018 | 46.06 | 46.06 | 43.40 | 43.99 | 432,802 | -2.16(-4.69%) |
May 01, 2018 | 45.55 | 46.70 | 44.90 | 46.15 | 241,295 | +2.37(+5.41%) |
Apr 30, 2018 | 44.78 | 44.83 | 43.74 | 43.78 | 242,693 | -0.78(-1.74%) |
Apr 27, 2018 | 44.72 | 44.82 | 44.43 | 44.56 | 113,360 | -0.08(-0.18%) |
Apr 26, 2018 | 44.48 | 44.64 | 43.80 | 44.64 | 105,044 | +0.30(+0.68%) |
Apr 25, 2018 | 44.12 | 44.55 | 43.96 | 44.33 | 76,908 | +0.12(+0.28%) |
Apr 24, 2018 | 44.51 | 44.53 | 43.87 | 44.21 | 93,059 | -0.07(-0.16%) |
Apr 23, 2018 | 44.26 | 44.36 | 43.88 | 44.28 | 100,103 | +0.22(+0.51%) |
Apr 20, 2018 | 44.07 | 44.26 | 43.61 | 44.06 | 166,994 | -0.06(-0.14%) |
Apr 19, 2018 | 44.36 | 44.55 | 43.75 | 44.12 | 217,367 | -0.67(-1.49%) |
Apr 18, 2018 | 45.02 | 45.12 | 44.26 | 44.79 | 224,642 | -0.04(-0.08%) |
Apr 17, 2018 | 44.33 | 44.84 | 44.22 | 44.82 | 113,342 | +0.69(+1.55%) |
Apr 16, 2018 | 43.58 | 44.28 | 43.09 | 44.14 | 123,892 | +0.61(+1.39%) |
Apr 13, 2018 | 43.12 | 43.58 | 42.74 | 43.53 | 113,719 | +0.49(+1.14%) |
Apr 12, 2018 | 43.08 | 43.25 | 42.79 | 43.04 | 70,581 | +0.05(+0.12%) |
Apr 11, 2018 | 42.68 | 43.04 | 42.42 | 42.99 | 91,436 | +0.25(+0.58%) |
Apr 10, 2018 | 43.01 | 43.01 | 42.53 | 42.74 | 134,344 | +0.03(+0.06%) |
Apr 09, 2018 | 42.64 | 43.00 | 42.47 | 42.71 | 184,984 | +0.13(+0.31%) |
Apr 06, 2018 | 42.56 | 43.13 | 42.46 | 42.58 | 309,919 | -0.07(-0.17%) |
Apr 05, 2018 | 42.68 | 42.80 | 42.14 | 42.65 | 162,537 | +0.03(+0.06%) |
Apr 04, 2018 | 40.64 | 42.73 | 40.19 | 42.62 | 343,012 | +1.72(+4.20%) |
Apr 03, 2018 | 40.56 | 41.02 | 40.26 | 40.90 | 148,334 | +0.58(+1.44%) |
Apr 02, 2018 | 40.25 | 40.54 | 39.92 | 40.32 | 232,977 | +0.03(+0.07%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.13(+0.33%) | |
Mar 28, 2018 | 40.31 | 40.62 | 40.09 | 40.16 | 181,554 | -0.09(-0.22%) |
Mar 27, 2018 | 40.45 | 40.73 | 40.07 | 40.25 | 132,443 | -0.14(-0.35%) |
Mar 26, 2018 | 40.49 | 40.53 | 39.40 | 40.40 | 209,864 | +0.53(+1.34%) |
Mar 23, 2018 | 40.11 | 40.76 | 39.83 | 39.86 | 328,365 | -0.18(-0.45%) |
Mar 22, 2018 | 40.97 | 41.13 | 40.01 | 40.04 | 281,008 | -0.97(-2.37%) |
Mar 21, 2018 | 41.46 | 41.47 | 40.97 | 41.01 | 168,458 | -0.76(-1.81%) |
Mar 20, 2018 | 41.95 | 42.19 | 40.97 | 41.77 | 498,462 | -0.09(-0.21%) |
Mar 19, 2018 | 42.13 | 42.33 | 41.68 | 41.86 | 257,850 | -0.38(-0.91%) |
Mar 16, 2018 | 42.18 | 42.93 | 41.59 | 42.24 | 466,320 | +0.09(+0.21%) |
Mar 15, 2018 | 42.31 | 42.33 | 41.77 | 42.15 | 333,572 | -0.15(-0.36%) |
Mar 14, 2018 | 42.26 | 42.92 | 42.15 | 42.30 | 317,657 | -0.01(-0.02%) |
Mar 13, 2018 | 42.52 | 42.67 | 42.03 | 42.31 | 201,105 | -0.02(-0.04%) |
Mar 12, 2018 | 42.73 | 42.85 | 42.13 | 42.33 | 155,675 | -0.24(-0.56%) |
Mar 09, 2018 | 42.47 | 42.62 | 41.80 | 42.57 | 170,852 | +0.34(+0.80%) |
Mar 08, 2018 | 42.90 | 42.90 | 42.01 | 42.23 | 365,970 | -0.66(-1.54%) |
Mar 07, 2018 | 42.95 | 41.54 | 42.89 | 332,940 | +0.69(+1.63%) | |
Mar 06, 2018 | 42.03 | 42.41 | 41.62 | 42.20 | 255,152 | +0.28(+0.66%) |
Mar 05, 2018 | 41.83 | 42.14 | 41.69 | 41.93 | 237,403 | -0.06(-0.15%) |
Mar 02, 2018 | 41.63 | 42.15 | 41.63 | 41.99 | 179,623 | +0.17(+0.40%) |
Mar 01, 2018 | 41.43 | 41.92 | 41.09 | 41.82 | 312,414 | +0.37(+0.90%) |
Feb 28, 2018 | 41.69 | 41.87 | 41.23 | 41.45 | 318,780 | -0.20(-0.47%) |
Feb 27, 2018 | 41.77 | 42.24 | 41.60 | 41.64 | 245,629 | -0.13(-0.32%) |
Feb 26, 2018 | 42.24 | 42.58 | 41.45 | 41.78 | 237,550 | -0.49(-1.16%) |
Feb 23, 2018 | 43.51 | 43.53 | 42.10 | 42.27 | 399,048 | -1.40(-3.21%) |
Feb 22, 2018 | 43.91 | 43.67 | 517,724 | +2.51(+6.11%) | ||
Feb 21, 2018 | 40.48 | 41.49 | 40.05 | 41.16 | 323,516 | +0.83(+2.07%) |
Feb 20, 2018 | 39.96 | 40.88 | 38.85 | 40.32 | 483,022 | -1.02(-2.47%) |
Feb 16, 2018 | 41.34 | 41.34 | 41.34 | 0 | +0.12(+0.28%) | |
Feb 15, 2018 | 41.23 | 41.39 | 40.85 | 41.23 | 218,102 | +0.10(+0.24%) |
Feb 14, 2018 | 39.73 | 41.22 | 39.73 | 41.13 | 364,205 | +1.07(+2.68%) |
Feb 13, 2018 | 39.67 | 40.52 | 39.67 | 40.05 | 487,871 | +0.26(+0.65%) |
Feb 12, 2018 | 39.81 | 40.15 | 39.35 | 39.80 | 708,768 | +0.11(+0.27%) |
Feb 09, 2018 | 40.20 | 40.52 | 39.01 | 39.69 | 364,063 | -0.01(-0.02%) |
Feb 08, 2018 | 40.58 | 40.71 | 39.70 | 39.70 | 355,847 | -0.86(-2.12%) |
Feb 07, 2018 | 41.01 | 41.21 | 40.48 | 40.56 | 151,316 | -0.57(-1.38%) |
Feb 06, 2018 | 39.96 | 42.35 | 39.78 | 41.13 | 423,996 | +0.50(+1.22%) |
Feb 05, 2018 | 40.66 | 41.31 | 40.27 | 40.63 | 242,561 | -0.13(-0.33%) |
Feb 02, 2018 | 41.49 | 41.49 | 40.68 | 40.76 | 231,396 | -0.96(-2.30%) |
Feb 01, 2018 | 41.99 | 42.36 | 41.57 | 41.72 | 117,087 | -0.28(-0.68%) |
Jan 31, 2018 | 42.38 | 42.56 | 41.71 | 42.01 | 184,922 | -0.18(-0.42%) |
Jan 30, 2018 | 42.27 | 42.44 | 42.18 | 42.19 | 155,470 | -0.23(-0.54%) |
Jan 29, 2018 | 42.86 | 43.47 | 42.38 | 42.42 | 171,671 | -0.49(-1.14%) |
Jan 26, 2018 | 43.19 | 43.19 | 42.66 | 42.90 | 109,474 | -0.18(-0.41%) |
Jan 25, 2018 | 43.67 | 43.69 | 42.76 | 43.08 | 130,126 | -0.43(-0.98%) |
Jan 24, 2018 | 43.85 | 43.92 | 43.35 | 43.51 | 221,564 | -0.22(-0.51%) |
Jan 23, 2018 | 43.63 | 43.89 | 43.36 | 43.73 | 201,801 | -0.16(-0.36%) |
Jan 22, 2018 | 43.46 | 43.91 | 43.29 | 43.89 | 171,838 | +0.45(+1.04%) |
Jan 19, 2018 | 42.93 | 43.79 | 42.84 | 43.44 | 155,847 | +0.22(+0.51%) |
Jan 18, 2018 | 43.60 | 43.69 | 43.16 | 43.22 | 219,269 | -0.44(-1.00%) |
Jan 17, 2018 | 43.35 | 43.91 | 42.97 | 43.65 | 259,722 | +0.46(+1.07%) |
Jan 16, 2018 | 43.56 | 44.44 | 43.19 | 43.19 | 220,507 | -0.12(-0.27%) |
Jan 12, 2018 | 43.30 | 43.30 | 43.30 | 0 | -0.04(-0.10%) | |
Jan 11, 2018 | 42.86 | 43.47 | 42.48 | 43.35 | 261,508 | +0.52(+1.22%) |
Jan 10, 2018 | 43.13 | 43.13 | 42.48 | 42.82 | 155,091 | -0.28(-0.66%) |
Jan 09, 2018 | 42.84 | 43.28 | 42.31 | 43.11 | 507,085 | +0.24(+0.56%) |
Jan 08, 2018 | 42.67 | 43.17 | 42.41 | 42.87 | 210,586 | +0.07(+0.17%) |
Jan 05, 2018 | 42.72 | 43.59 | 42.56 | 42.80 | 276,013 | +0.01(+0.02%) |
Jan 04, 2018 | 42.08 | 42.98 | 41.97 | 42.79 | 271,448 | +0.88(+2.10%) |
Jan 03, 2018 | 41.68 | 42.11 | 41.37 | 41.91 | 300,577 | +0.24(+0.58%) |
Jan 02, 2018 | 42.39 | 42.39 | 41.39 | 41.67 | 237,420 | -0.66(-1.55%) |
Dec 29, 2017 | 42.33 | 42.33 | 42.33 | 0 | -0.66(-1.53%) | |
Dec 28, 2017 | 42.57 | 43.05 | 42.03 | 42.98 | 308,932 | +0.52(+1.23%) |
Dec 27, 2017 | 42.74 | 43.02 | 42.38 | 42.46 | 135,641 | -0.20(-0.48%) |
Dec 26, 2017 | 42.66 | 43.41 | 42.64 | 42.66 | 106,859 | +0.01(+0.02%) |
Dec 22, 2017 | 42.43 | 42.72 | 42.19 | 42.66 | 119,776 | +0.29(+0.69%) |
Dec 21, 2017 | 42.22 | 43.05 | 42.18 | 42.36 | 209,824 | +0.20(+0.46%) |
Dec 20, 2017 | 42.24 | 42.44 | 41.44 | 42.17 | 163,003 | +0.04(+0.11%) |
Dec 19, 2017 | 42.47 | 42.60 | 41.81 | 42.12 | 211,776 | -0.12(-0.29%) |
Dec 18, 2017 | 42.20 | 42.82 | 42.15 | 42.25 | 139,324 | +0.43(+1.02%) |
Dec 15, 2017 | 41.03 | 42.25 | 41.03 | 41.82 | 461,394 | +0.81(+1.97%) |
Dec 14, 2017 | 41.38 | 41.57 | 40.93 | 41.01 | 177,522 | -0.29(-0.71%) |
Dec 13, 2017 | 41.84 | 42.27 | 41.30 | 41.31 | 175,227 | -0.68(-1.63%) |
Dec 12, 2017 | 42.07 | 42.58 | 41.95 | 41.99 | 143,260 | +0.07(+0.17%) |
Dec 11, 2017 | 42.06 | 42.17 | 41.37 | 41.92 | 232,971 | -0.14(-0.34%) |
Dec 08, 2017 | 42.82 | 43.06 | 41.89 | 42.06 | 225,213 | -0.72(-1.68%) |
Dec 07, 2017 | 43.82 | 43.82 | 42.73 | 42.78 | 273,666 | -0.98(-2.23%) |
Dec 06, 2017 | 43.57 | 43.90 | 43.05 | 43.76 | 296,829 | +0.10(+0.22%) |
Dec 05, 2017 | 43.99 | 44.00 | 43.51 | 43.66 | 232,149 | -0.18(-0.41%) |
Dec 04, 2017 | 43.44 | 43.90 | 43.30 | 43.84 | 223,485 | +0.75(+1.75%) |
Dec 01, 2017 | 43.37 | 43.50 | 42.53 | 43.08 | 191,534 | -0.16(-0.37%) |
Nov 30, 2017 | 43.60 | 44.20 | 42.84 | 43.24 | 260,645 | -0.26(-0.59%) |
Nov 29, 2017 | 41.83 | 43.58 | 41.63 | 43.50 | 276,595 | +1.70(+4.06%) |
Nov 28, 2017 | 40.86 | 41.80 | 40.68 | 41.80 | 266,385 | +1.07(+2.62%) |
Nov 27, 2017 | 40.75 | 40.91 | 40.44 | 40.74 | 196,090 | +0.04(+0.11%) |
Nov 24, 2017 | 40.95 | 40.95 | 40.51 | 40.69 | 61,980 | -0.16(-0.39%) |
Nov 22, 2017 | 41.33 | 41.33 | 40.84 | 40.85 | 120,045 | -0.35(-0.84%) |
Nov 21, 2017 | 41.96 | 41.96 | 41.06 | 41.20 | 214,808 | -0.97(-2.30%) |
Nov 20, 2017 | 41.78 | 42.34 | 41.55 | 42.17 | 296,619 | +0.40(+0.96%) |
Nov 17, 2017 | 40.65 | 41.91 | 40.65 | 41.77 | 263,629 | +0.99(+2.44%) |
Nov 16, 2017 | 40.45 | 41.27 | 40.40 | 40.77 | 518,891 | +0.51(+1.26%) |
Nov 15, 2017 | 41.07 | 41.07 | 40.25 | 40.27 | 451,916 | -0.90(-2.18%) |
Nov 14, 2017 | 40.58 | 41.32 | 40.58 | 41.16 | 384,950 | +0.27(+0.65%) |
Nov 13, 2017 | 41.14 | 41.26 | 40.53 | 40.90 | 293,866 | -0.25(-0.60%) |
Nov 10, 2017 | 41.08 | 41.72 | 40.90 | 41.15 | 226,303 | -0.12(-0.28%) |
Nov 09, 2017 | 41.12 | 42.07 | 40.89 | 41.26 | 334,073 | -0.19(-0.45%) |
Nov 08, 2017 | 40.08 | 41.87 | 40.08 | 41.45 | 425,123 | +1.25(+3.10%) |
Nov 07, 2017 | 41.23 | 41.84 | 40.06 | 40.20 | 524,167 | -1.00(-2.43%) |
Nov 06, 2017 | 40.86 | 41.53 | 40.86 | 41.20 | 650,125 | +0.04(+0.11%) |
Nov 03, 2017 | 39.30 | 41.74 | 39.30 | 41.15 | 676,392 | +1.64(+4.14%) |
Nov 02, 2017 | 38.90 | 39.73 | 38.78 | 39.52 | 627,403 | +0.57(+1.45%) |
Nov 01, 2017 | 39.58 | 39.58 | 38.07 | 38.95 | 1,087,230 | -0.44(-1.12%) |
Oct 31, 2017 | 41.79 | 41.79 | 38.41 | 39.39 | 1,649,134 | -3.78(-8.75%) |
Oct 30, 2017 | 43.32 | 43.41 | 42.82 | 43.17 | 659,075 | -0.37(-0.85%) |
Oct 27, 2017 | 43.04 | 43.62 | 42.84 | 43.54 | 228,314 | +0.47(+1.09%) |
Oct 26, 2017 | 43.37 | 43.48 | 42.85 | 43.07 | 125,603 | -0.10(-0.23%) |
Oct 25, 2017 | 43.36 | 43.55 | 42.99 | 43.17 | 267,170 | -0.27(-0.61%) |
Oct 24, 2017 | 42.34 | 43.48 | 42.14 | 43.44 | 368,446 | +0.84(+1.97%) |
Oct 23, 2017 | 42.23 | 42.93 | 42.00 | 42.60 | 323,783 | +0.51(+1.22%) |
Oct 20, 2017 | 41.85 | 42.11 | 41.65 | 42.08 | 206,552 | +0.50(+1.19%) |
Oct 19, 2017 | 41.28 | 41.63 | 41.03 | 41.59 | 389,534 | +0.29(+0.71%) |
Oct 18, 2017 | 41.73 | 41.76 | 41.23 | 41.30 | 198,080 | -0.31(-0.74%) |
Oct 17, 2017 | 41.52 | 41.79 | 40.76 | 41.61 | 161,771 | +0.09(+0.21%) |
Oct 16, 2017 | 40.80 | 41.63 | 40.74 | 41.52 | 230,694 | +0.76(+1.87%) |
Oct 13, 2017 | 40.67 | 41.07 | 40.47 | 40.76 | 98,608 | +0.18(+0.44%) |
Oct 12, 2017 | 40.56 | 40.91 | 40.45 | 40.58 | 141,756 | +0.01(+0.02%) |
Oct 11, 2017 | 40.52 | 40.86 | 40.31 | 40.57 | 178,875 | +0.05(+0.13%) |
Oct 10, 2017 | 40.89 | 41.32 | 40.30 | 40.52 | 189,595 | -0.11(-0.26%) |
Oct 09, 2017 | 41.13 | 41.23 | 40.50 | 40.62 | 158,527 | -0.38(-0.93%) |
Oct 06, 2017 | 41.44 | 41.44 | 40.94 | 41.00 | 159,444 | -0.42(-1.03%) |
Oct 05, 2017 | 41.55 | 41.81 | 41.38 | 41.43 | 177,399 | +0.05(+0.13%) |
Oct 04, 2017 | 42.30 | 42.30 | 41.37 | 41.38 | 194,111 | -0.99(-2.34%) |
Oct 03, 2017 | 42.23 | 42.40 | 41.82 | 42.37 | 217,925 | +0.32(+0.76%) |
Oct 02, 2017 | 40.46 | 42.09 | 40.19 | 42.05 | 344,315 | +1.81(+4.51%) |
Sep 29, 2017 | 40.94 | 41.47 | 40.15 | 40.23 | 229,641 | -0.42(-1.04%) |
Sep 28, 2017 | 41.21 | 41.45 | 40.50 | 40.66 | 220,939 | -0.35(-0.84%) |
Sep 27, 2017 | 40.96 | 41.33 | 40.31 | 41.00 | 245,608 | +0.12(+0.28%) |
Sep 26, 2017 | 41.34 | 41.34 | 40.73 | 40.89 | 297,216 | -0.39(-0.94%) |
Sep 25, 2017 | 43.86 | 43.97 | 40.66 | 41.28 | 605,428 | -2.64(-6.01%) |
Sep 22, 2017 | 42.17 | 44.09 | 42.17 | 43.92 | 441,071 | +1.67(+3.96%) |
Sep 21, 2017 | 41.58 | 42.57 | 41.56 | 42.24 | 487,176 | +0.66(+1.60%) |
Sep 20, 2017 | 40.90 | 41.66 | 40.42 | 41.58 | 425,159 | +0.51(+1.25%) |
Sep 19, 2017 | 41.01 | 41.60 | 40.90 | 41.07 | 215,436 | -0.09(-0.22%) |
Sep 18, 2017 | 40.89 | 41.34 | 40.73 | 41.15 | 104,638 | +0.35(+0.85%) |
Sep 15, 2017 | 40.50 | 40.93 | 40.36 | 40.81 | 357,283 | +0.42(+1.03%) |
Sep 14, 2017 | 40.90 | 41.01 | 40.15 | 40.39 | 160,112 | -0.58(-1.40%) |
Sep 13, 2017 | 40.73 | 41.26 | 40.73 | 40.97 | 116,706 | +0.24(+0.59%) |
Sep 12, 2017 | 40.84 | 41.07 | 40.56 | 40.73 | 102,331 | -0.03(-0.07%) |
Sep 11, 2017 | 40.61 | 41.01 | 40.60 | 40.76 | 118,648 | +0.18(+0.44%) |
Sep 08, 2017 | 40.34 | 40.83 | 40.11 | 40.58 | 117,922 | +0.11(+0.26%) |
Sep 07, 2017 | 41.54 | 41.54 | 40.15 | 40.47 | 237,344 | -1.06(-2.56%) |
Sep 06, 2017 | 41.68 | 41.78 | 41.35 | 41.53 | 156,930 | +0.02(+0.04%) |
Sep 05, 2017 | 41.89 | 42.23 | 41.45 | 41.52 | 161,874 | -0.36(-0.87%) |